Dark

XLU20270115C42.5
XLU Jan 15 2027 42.50 Call (XLU270115C00042500)
option OPRA

Inactive

Jul 24, 2026

5.05+7.676%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.0500	5.0500	5.0500	5.0500	+7.676%	1	4,840	0.000%
2026-07-23	4.6900	4.6900	4.6900	4.6900	+20.256%	1	4,841	+7.676%
2026-07-20	3.9000	3.9000	3.9000	3.9000	-10.345%	1	4,841	+29.487%
2026-07-17	4.3500	4.3500	4.3500	4.3500	-1.136%	2	4,841	+16.092%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-6.383%	2	4,841	+14.773%
2026-07-13	4.6000	4.7000	4.6000	4.7000	+4.444%	4	4,841	+7.447%
2026-07-02	4.5000	4.5000	4.5000	4.5000	-4.863%	1	4,840	+12.222%
2026-06-30	5.0000	5.0000	4.7300	4.7300	-7.073%	34	4,841	+6.765%
2026-06-29	5.0900	5.0900	5.0900	5.0900	+2.621%	2	4,853	-0.786%
2026-06-26	4.9600	4.9600	4.9600	4.9600	+0.202%	1	4,853	+1.815%
2026-06-25	4.9500	4.9500	4.9500	4.9500	+25.316%	2	4,854	+2.020%
2026-06-17	3.9800	3.9800	3.9500	3.9500	+3.403%	3	4,850	+27.848%
2026-06-15	3.8300	3.8300	3.7300	3.8200	+2.139%	14	4,850	+32.199%
2026-06-11	3.7400	3.7400	3.7400	3.7400	+7.471%	2	4,850	+35.027%
2026-06-10	3.4700	3.4800	3.4700	3.4800	+5.455%	5	4,850	+45.115%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-2.941%	3	4,848	+53.030%
2026-06-04	3.4000	3.4000	3.2500	3.4000	-9.333%	86	4,848	+48.529%
2026-06-03	3.8300	3.8300	3.7500	3.7500	+7.759%	4	4,787	+34.667%
2026-06-02	3.3800	3.4800	3.3800	3.4800	-5.435%	8	4,789	+45.115%
2026-05-19	3.5500	3.7200	3.5500	3.6800	-7.538%	10	4,789	+37.228%
2026-05-15	3.9800	3.9800	3.9800	3.9800	-7.442%	4	4,794	+26.884%
2026-05-11	4.4000	4.4500	4.3000	4.3000	-5.702%	4	4,795	+17.442%
2026-05-07	4.5600	4.5600	4.5600	4.5600	-17.838%	10	4,794	+10.746%
2026-05-04	5.7900	5.7900	5.5500	5.5500	-5.128%	8	4,794	-9.009%
2026-05-01	5.8500	5.8500	5.8500	5.8500	+6.364%	2	4,802	-13.675%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+12.245%	4	4,802	-8.182%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-10.092%	1	4,802	+3.061%
2026-04-27	5.5500	5.5500	5.4500	5.4500	+5.010%	3	4,802	-7.339%
2026-04-23	5.1900	5.1900	5.1900	5.1900	+11.613%	1	4,802	-2.697%
2026-04-21	5.1400	5.1400	4.6500	4.6500	-5.680%	23	4,800	+8.602%
2026-04-17	5.0300	5.0300	4.9300	4.9300	-7.850%	4	4,800	+2.434%
2026-04-15	5.3500	5.4000	5.3500	5.3500	-16.013%	20	4,800	-5.607%
2026-04-10	6.3100	6.4300	6.3100	6.3700	-2.000%	5	4,802	-20.722%
2026-04-09	6.4000	6.6500	6.4000	6.5000	+16.071%	63	4,810	-22.308%
2026-03-30	5.5000	5.8000	5.5000	5.6000	+4.283%	9	4,863	-9.821%
2026-03-25	5.3700	5.3700	5.3700	5.3700	+9.816%	1	4,863	-5.959%
2026-03-23	4.8100	4.8900	4.8100	4.8900	-14.211%	7	4,862	+3.272%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-0.175%	1	4,857	-11.404%
2026-03-19	5.7100	5.7100	5.7100	5.7100	-7.154%	4	4,857	-11.559%
2026-03-18	5.7500	6.1500	5.7500	6.1500	-6.818%	10	4,859	-17.886%
2026-03-17	6.5500	6.6000	6.5500	6.6000	+6.452%	88	4,859	-23.485%
2026-03-16	6.1000	6.2000	6.1000	6.2000	-2.362%	6	4,859	-18.548%
2026-03-13	6.1500	6.3500	6.1500	6.3500	+9.483%	100	4,859	-20.472%
2026-03-12	5.8000	5.8000	5.8000	5.8000	+3.571%	4	4,930	-12.931%
2026-03-11	5.6000	5.6000	5.6000	5.6000	-5.085%	6	4,940	-9.821%
2026-03-10	6.0200	6.0600	5.3000	5.9000	-0.840%	10	4,946	-14.407%
2026-03-09	5.9500	5.9500	5.9500	5.9500	-5.104%	2	4,951	-15.126%
2026-03-06	5.8500	6.2700	5.8500	6.2700	+4.326%	7	4,953	-19.458%
2026-03-05	6.0700	6.0700	6.0100	6.0100	-5.947%	2	4,953	-15.973%
2026-03-04	6.2500	6.3900	6.2500	6.3900	+5.620%	3	4,955	-20.970%
2026-03-03	6.0500	6.0500	6.0500	6.0500	-6.923%	15	4,958	-16.529%
2026-02-26	6.0500	6.5000	6.0500	6.5000	+6.732%	8	4,958	-22.308%
2026-02-24	6.1000	6.1500	6.0300	6.0900	+16.444%	6	4,960	-17.077%
2026-02-23	5.8700	5.8700	5.2300	5.2300	-2.788%	3	4,964	-3.442%
2026-02-19	5.5000	5.5000	5.3800	5.3800	-0.738%	4	4,967	-6.134%
2026-02-18	5.8100	5.8100	5.3600	5.4200	-7.033%	26	4,967	-6.827%
2026-02-17	6.2100	6.2300	5.8000	5.8300	+1.745%	20	4,975	-13.379%
2026-02-13	5.9000	5.9000	5.7300	5.7300	+18.634%	4	4,991	-11.867%
2026-02-12	4.6000	5.1100	4.5000	4.8300	+11.547%	17	4,991	+4.555%
2026-02-11	4.3000	4.3300	4.2500	4.3300	-1.591%	5	5,000	+16.628%
2026-02-10	3.9000	4.4000	3.9000	4.4000	+22.222%	3	5,003	+14.773%
2026-02-06	3.9000	3.9000	3.6000	3.6000	+2.857%	9	5,003	+40.278%
2026-02-05	3.6000	3.7400	3.5000	3.5000	-9.326%	7	5,008	+44.286%
2026-02-04	3.8600	3.8600	3.8600	3.8600	+14.201%	1	5,006	+30.829%
2026-02-03	3.6000	3.6500	3.3700	3.3800	-8.649%	21	5,006	+49.408%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+2.210%	2	5,000	+36.486%
2026-01-29	3.3900	3.8800	3.3900	3.6200	-2.162%	20	4,999	+39.503%
2026-01-27	3.5500	3.7000	3.5500	3.7000	+7.872%	41	5,003	+36.486%
2026-01-26	3.4300	3.4300	3.4300	3.4300	+9.236%	1	5,004	+47.230%
2026-01-23	3.1400	3.1400	3.1400	3.1400	-6.269%	10	5,004	+60.828%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-5.634%	52	4,994	+50.746%
2026-01-21	3.5600	3.5700	3.4000	3.5500	0.000%	54	4,995	+42.254%
2026-01-20	3.6300	3.6300	3.5500	3.5500	-3.794%	4	4,966	+42.254%
2026-01-16	3.5500	3.7600	3.5500	3.6900	-7.750%	5	4,963	+36.856%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+9.589%	40	4,963	+26.250%
2026-01-14	3.6000	3.6500	3.6000	3.6500	+8.955%	6	4,963	+38.356%
2026-01-13	3.4000	3.4000	3.3500	3.3500	+3.077%	70	4,963	+50.746%
2026-01-12	3.2500	3.2500	3.2500	3.2500	+1.562%	1	4,939	+55.385%
2026-01-09	3.3700	3.3700	3.2000	3.2000	+7.383%	30	4,938	+57.813%
2026-01-08	2.9000	3.0000	2.9000	2.9800	+3.833%	26	4,954	+69.463%
2026-01-07	3.1000	3.1000	2.8500	2.8700	-15.588%	40	4,936	+75.958%
2026-01-06	3.4000	3.4500	3.4000	3.4000	+3.030%	30	4,925	+48.529%
2026-01-05	3.2000	3.3000	3.0400	3.3000	-4.070%	58	4,869	+53.030%
2026-01-02	3.4400	3.4400	3.4400	3.4400	+2.687%	1	4,869	+46.802%
2025-12-31	3.4000	3.4000	3.3000	3.3500	-4.286%	360	5,200	+50.746%
2025-12-29	3.6500	3.6500	3.5000	3.5000	+3.858%	5	5,200	+44.286%
2025-12-26	3.3700	3.3700	3.3700	3.3700	+2.121%	3	5,199	+49.852%
2025-12-22	3.0000	3.3000	3.0000	3.3000	-9.836%	21	5,201	+53.030%
2025-12-18	3.6600	3.6600	3.6600	3.6600	+10.909%	4	5,201	+37.978%
2025-12-17	3.4500	3.4500	3.2500	3.3000	-10.811%	68	5,205	+53.030%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+5.714%	1	5,209	+36.486%
2025-12-15	3.5000	3.5000	3.5000	3.5000	+2.941%	3	5,208	+44.286%
2025-12-12	3.3600	3.4000	3.3600	3.4000	-6.336%	7	5,205	+48.529%
2025-12-11	3.6300	3.6300	3.4600	3.6300	+6.765%	1,256	5,199	+39.118%
2025-12-10	3.4200	3.4200	3.3900	3.4000	-4.762%	141	5,139	+48.529%
2025-12-09	3.5700	3.5700	3.5700	3.5700	-0.557%	2	4,998	+41.457%
2025-12-08	3.6500	3.6500	3.5900	3.5900	-10.250%	44	5,000	+40.669%
2025-12-05	3.9000	4.0000	3.9000	4.0000	0.000%	2	5,000	+26.250%

.dark-mode .gXsYp1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gXsYp1{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C42.5XLU Jan 15 2027 42.50 Call (XLU270115C00042500)option OPRA

XLU20270115C42.5
XLU Jan 15 2027 42.50 Call (XLU270115C00042500)
option OPRA